Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,26 +0,27 (+0,34%) OURO
2.340,30 +18,00 (+0,78%) Bitcoin USD
62.548,45 +833,78 (+1,35%)
Allison Transmission Holdings, Inc. (ALSN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 40.45 | 39.50 | 42.60 | 0.00 | - | 1 | 1 | 334.96% |
| ALSN240517C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 33.93 | 34.60 | 38.90 | 0.00 | - | 1 | 1 | 372.07% |
| ALSN240517C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 30.72 | 29.50 | 33.90 | 0.00 | - | 3 | 1 | 317.97% |
| ALSN240517C00050000 | 2024-01-26 4:23PM EDT | 50.00 | 11.40 | 22.60 | 27.50 | 0.00 | - | 3 | 31 | 195.21% |
| ALSN240517C00055000 | 2024-04-10 3:44PM EDT | 55.00 | 28.50 | 19.60 | 23.80 | 0.00 | - | 4 | 33 | 220.65% |
| ALSN240517C00060000 | 2024-05-07 10:44AM EDT | 60.00 | 15.70 | 16.50 | 17.30 | 0.00 | - | 2 | 63 | 81.64% |
| ALSN240517C00065000 | 2024-05-07 11:49AM EDT | 65.00 | 10.93 | 9.80 | 13.90 | 0.00 | - | 2 | 134 | 51.17% |
| ALSN240517C00070000 | 2024-04-18 2:56PM EDT | 70.00 | 10.00 | 4.90 | 8.90 | 0.00 | - | 9 | 99 | 103.17% |
| ALSN240517C00075000 | 2024-05-09 3:48PM EDT | 75.00 | 2.13 | 0.00 | 2.55 | +1.13 | +113.00% | 2 | 371 | 30.96% |
| ALSN240517C00080000 | 2024-05-08 10:16AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 355 | 25.39% |
| ALSN240517C00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 252 | 38.87% |
| ALSN240517C00090000 | 2024-04-29 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 49.61% |
| ALSN240517C00095000 | 2024-04-16 10:40AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 91.41% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN240517P00030000 | 2023-12-04 11:06AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 2 | 281.25% |
| ALSN240517P00035000 | 2024-04-09 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 193.75% |
| ALSN240517P00040000 | 2024-04-10 12:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 164.06% |
| ALSN240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 135.94% |
| ALSN240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 163 | 110.94% |
| ALSN240517P00055000 | 2024-05-09 10:04AM EDT | 55.00 | 0.20 | 0.00 | 0.05 | +0.17 | +566.67% | 1 | 134 | 89.06% |
| ALSN240517P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 67.97% |
| ALSN240517P00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 79.79% |
| ALSN240517P00070000 | 2024-05-09 3:48PM EDT | 70.00 | 0.17 | 0.05 | 0.25 | -0.12 | -41.38% | 2 | 196 | 46.09% |
| ALSN240517P00075000 | 2024-05-09 1:33PM EDT | 75.00 | 0.54 | 0.35 | 0.50 | -0.36 | -40.00% | 3 | 164 | 25.10% |
| ALSN240517P00080000 | 2024-05-02 11:58AM EDT | 80.00 | 6.40 | 1.80 | 5.90 | 0.00 | - | 2 | 646 | 83.74% |
| ALSN240517P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 7.50 | 6.50 | 10.90 | 0.00 | - | 4 | 9 | 58.64% |
| ALSN240517P00090000 | 2024-04-03 10:46AM EDT | 90.00 | 7.90 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 134.91% |
© 2024 Yahoo. Todos os direitos reservados.